| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 854 | 855 | 848 | 848 | 47,200 | -8 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240726 | 863 | 863 | 853 | 860 | 30,200 | 12 | 101% | 100% | 64% | ▲ | 100% | 98% | 102% | 97% | 101% |
| 20240729 | 862 | 864 | 859 | 861 | 20,300 | 1 | 100% | 100% | 67% | ▲▲ | 99% | 95% | 101% | 97% | 102% |
| 20240730 | 861 | 861 | 853 | 855 | 81,100 | -6 | 99% | 99% | 400% | ▼ | 101% | 94% | 102% | 96% | 101% |
| 20240731 | 852 | 864 | 852 | 864 | 18,100 | 9 | 101% | 101% | 22% | ▲ | 98% | 93% | 101% | 97% | 102% |
| 20240801 | 864 | 864 | 842 | 847 | 51,800 | -17 | 98% | 98% | 286% | ▼ | 98% | 99% | 104% | 95% | 100% |
| 20240802 | 832 | 837 | 815 | 815 | 127,100 | -32 | 96% | 98% | 245% | ▼▼ | 94% | 105% | 110% | 93% | 100% |
| 20240805 | 785 | 790 | 731 | 740 | 150,300 | -75 | 91% | 94% | 118% | ▼▼▼ | 102% | 111% | 110% | 84% | 100% |
| 20240806 | 790 | 809 | 780 | 804 | 80,200 | 64 | 109% | 102% | 53% | ▲ | 102% | 111% | 110% | 93% | 109% |
| 20240807 | 789 | 818 | 789 | 806 | 47,100 | 2 | 100% | 102% | 59% | ▲▲ | 100% | 106% | 106% | 93% | 109% |
| 20240808 | 818 | 823 | 808 | 822 | 19,400 | 16 | 102% | 100% | 41% | ▲▲▲ | 100% | 106% | 105% | 95% | 111% |
| 20240809 | 824 | 837 | 815 | 825 | 37,900 | 3 | 100% | 100% | 195% | ▲▲▲▲ | 98% | 97% | 97% | 95% | 111% |
| 20240813 | 893 | 893 | 866 | 875 | 214,600 | 50 | 106% | 98% | 566% | ▲▲▲▲▲ | 98% | 97% | 98% | 100% | 118% |
| 20240814 | 886 | 886 | 861 | 869 | 63,200 | -6 | 99% | 98% | 29% | ▼ | 100% | 99% | 99% | 99% | 117% |
| 20240815 | 873 | 879 | 869 | 870 | 33,500 | 1 | 100% | 100% | 53% | ▲ | 99% | 98% | 99% | 99% | 118% |
| 20240816 | 877 | 877 | 869 | 869 | 41,400 | -1 | 100% | 99% | 124% | ▼ | 98% | 99% | 100% | 99% | 117% |
| 20240819 | 869 | 869 | 845 | 848 | 43,800 | -21 | 98% | 98% | 106% | ▼▼ | 100% | 101% | 101% | 97% | 115% |
| 20240820 | 856 | 859 | 851 | 859 | 25,300 | 11 | 101% | 100% | 58% | ▲ | 101% | 101% | 101% | 98% | 116% |
| 20240821 | 855 | 865 | 852 | 863 | 18,300 | 4 | 100% | 101% | 72% | ▲▲ | 100% | 100% | 100% | 99% | 117% |
| 20240822 | 863 | 867 | 855 | 860 | 11,000 | -3 | 100% | 100% | 60% | ▼ | 100% | 100% | 99% | 98% | 116% |
| 20240823 | 860 | 868 | 860 | 861 | 13,900 | 1 | 100% | 100% | 126% | ▲ | 99% | 100% | 98% | 98% | 116% |
| 20240826 | 866 | 867 | 855 | 860 | 20,700 | -1 | 100% | 99% | 149% | ▼ | 100% | 100% | 99% | 98% | 116% |
| 20240827 | 861 | 864 | 858 | 860 | 7,400 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 101% | 98% | 116% |
| 20240828 | 857 | 860 | 854 | 854 | 20,800 | -6 | 99% | 100% | 281% | ▼ | 100% | 101% | 100% | 98% | 115% |
| 20240829 | 860 | 868 | 859 | 859 | 15,500 | 5 | 101% | 100% | 75% | ▲ | 101% | 101% | 100% | 98% | 116% |
| 20240830 | 859 | 866 | 855 | 865 | 18,800 | 6 | 101% | 101% | 121% | ▲▲ | 99% | 100% | 103% | 99% | 117% |
| 20240902 | 866 | 870 | 858 | 859 | 18,000 | -6 | 99% | 99% | 96% | ▼ | 101% | 99% | 103% | 98% | 116% |
| 20240903 | 860 | 869 | 860 | 868 | 10,900 | 9 | 101% | 101% | 61% | ▲ | 100% | 98% | 103% | 99% | 108% |
| 20240904 | 860 | 862 | 847 | 856 | 45,700 | -12 | 99% | 100% | 419% | ▼ | 102% | 99% | 105% | 98% | 106% |
| 20240905 | 846 | 870 | 846 | 866 | 38,600 | 10 | 101% | 102% | 84% | ▲ | 99% | 97% | 103% | 99% | 105% |
| 20240906 | 866 | 866 | 844 | 854 | 45,600 | -12 | 99% | 99% | 118% | ▼ | 101% | 100% | 106% | 98% | 104% |
| 20240909 | 838 | 845 | 830 | 843 | 55,800 | -11 | 99% | 101% | 122% | ▼▼ | 99% | 98% | 105% | 96% | 100% |
| 20240910 | 850 | 853 | 840 | 840 | 43,600 | -3 | 100% | 99% | 78% | ▼▼▼ | 99% | 101% | 106% | 97% | 100% |
| 20240911 | 837 | 839 | 818 | 831 | 54,400 | -9 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20240912 | 837 | 842 | 827 | 837 | 36,300 | 6 | 101% | 100% | 67% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20240913 | 839 | 842 | 836 | 837 | 15,100 | 0 | 100% | 100% | 42% | -- | 98% | 101% | 106% | 96% | 101% |
| 20240917 | 846 | 846 | 828 | 832 | 23,800 | -5 | 99% | 98% | 158% | ▼ | 101% | 101% | 107% | 96% | 100% |
| 20240918 | 840 | 850 | 840 | 845 | 12,600 | 13 | 102% | 101% | 53% | ▲ | 100% | 102% | 106% | 97% | 102% |
| 20240919 | 846 | 851 | 845 | 846 | 16,900 | 1 | 100% | 100% | 134% | ▲▲ | 100% | 102% | 106% | 97% | 102% |
| 20240920 | 850 | 851 | 845 | 851 | 22,000 | 5 | 101% | 100% | 130% | ▲▲▲ | 99% | 100% | 105% | 98% | 102% |
| 20240924 | 855 | 855 | 842 | 844 | 23,700 | -7 | 99% | 99% | 108% | ▼ | 101% | 105% | 107% | 97% | 102% |
| 20240925 | 845 | 850 | 838 | 850 | 17,300 | 6 | 101% | 101% | 73% | ▲ | 101% | 104% | 105% | 98% | 102% |
| 20240926 | 856 | 863 | 851 | 863 | 44,700 | 13 | 102% | 101% | 258% | ▲▲ | 99% | 101% | 104% | 99% | 104% |
| 20240927 | 868 | 870 | 854 | 859 | 25,700 | -4 | 100% | 99% | 57% | ▼ | 102% | 105% | 106% | 99% | 103% |
| 20240930 | 845 | 862 | 843 | 858 | 34,400 | -1 | 100% | 102% | 134% | ▼▼ | 104% | 104% | 104% | 99% | 103% |
| 20241001 | 858 | 893 | 858 | 890 | 54,800 | 32 | 104% | 104% | 159% | ▲ | 99% | 101% | 100% | 100% | 107% |
| 20241002 | 881 | 881 | 872 | 876 | 21,300 | -14 | 98% | 99% | 39% | ▼ | 99% | 100% | 100% | 98% | 105% |
| 20241003 | 881 | 884 | 875 | 876 | 17,400 | 0 | 100% | 99% | 82% | -- | 101% | 100% | 100% | 98% | 105% |
| 20241004 | 876 | 888 | 875 | 888 | 23,900 | 12 | 101% | 101% | 137% | ▲ | 100% | 101% | 95% | 100% | 107% |
| 20241007 | 894 | 897 | 889 | 890 | 29,700 | 2 | 100% | 100% | 124% | ▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241008 | 888 | 888 | 881 | 881 | 20,700 | -9 | 99% | 99% | 70% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241009 | 886 | 887 | 875 | 879 | 26,400 | -2 | 100% | 99% | 128% | ▼▼ | 99% | 101% | 0% | 99% | 106% |
| 20241010 | 882 | 882 | 864 | 877 | 46,300 | -2 | 100% | 99% | 175% | ▼▼▼ | 103% | 101% | 0% | 99% | 106% |
| 20241011 | 876 | 900 | 875 | 900 | 40,600 | 23 | 103% | 103% | 88% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20241015 | 895 | 905 | 891 | 899 | 44,100 | -1 | 100% | 100% | 109% | ▼ | 100% | 98% | 0% | 100% | 108% |
| 20241016 | 888 | 900 | 888 | 890 | 21,400 | -9 | 99% | 100% | 49% | ▼▼ | 99% | 95% | 0% | 99% | 107% |
| 20241017 | 888 | 893 | 880 | 882 | 26,700 | -8 | 99% | 99% | 125% | ▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 877 | 889 | 877 | 881 | 36,800 | -1 | 100% | 100% | 138% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241021 | 874 | 877 | 866 | 874 | 47,100 | -7 | 99% | 100% | 128% | ▼▼▼▼▼ | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 867 | 869 | 847 | 847 | 77,100 | -27 | 97% | 98% | 164% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 280,500 | 0 | 193,300 | 0 | 87,200 |
| 2024-10-11 | 500 | 283,700 | 500 | 192,600 | 0 | 91,100 |
| 2024-10-04 | 0 | 273,800 | 0 | 193,900 | 0 | 79,900 |
| 2024-09-27 | 0 | 242,400 | 0 | 165,300 | 0 | 77,100 |
| 2024-09-20 | 0 | 237,500 | 0 | 161,100 | 0 | 76,400 |
| 2024-09-13 | 0 | 235,800 | 0 | 162,200 | 0 | 73,600 |
| 2024-09-06 | 0 | 214,300 | 0 | 146,300 | 0 | 68,000 |
| 2024-08-30 | 0 | 206,600 | 0 | 136,500 | 0 | 70,100 |
| 2024-08-23 | 0 | 213,400 | 0 | 139,200 | 0 | 74,200 |
| 2024-08-16 | 0 | 238,100 | 0 | 163,500 | 0 | 74,600 |
| 2024-08-09 | 0 | 171,400 | 0 | 112,400 | 0 | 59,000 |
| 2024-08-02 | 0 | 204,600 | 0 | 116,800 | 0 | 87,800 |
| 2024-07-26 | 0 | 190,000 | 0 | 114,000 | 0 | 76,000 |
| 2024-07-19 | 0 | 178,800 | 0 | 112,500 | 0 | 66,300 |
| 2024-07-12 | 0 | 347,100 | 0 | 281,700 | 0 | 65,400 |
| 2024-07-05 | 0 | 349,100 | 0 | 286,600 | 0 | 62,500 |
| 2024-06-28 | 0 | 343,000 | 0 | 284,500 | 0 | 58,500 |
| 2024-06-21 | 0 | 341,200 | 0 | 285,100 | 0 | 56,100 |
| 2024-06-14 | 0 | 342,900 | 0 | 284,300 | 0 | 58,600 |
| 2024-06-07 | 0 | 333,500 | 0 | 274,000 | 0 | 59,500 |
| 2024-05-31 | 100 | 324,800 | 100 | 259,400 | 0 | 65,400 |
| 2024-05-24 | 0 | 314,400 | 0 | 247,800 | 0 | 66,600 |
| 2024-05-17 | 100 | 267,700 | 100 | 206,400 | 0 | 61,300 |
| 2024-05-10 | 0 | 185,200 | 0 | 121,100 | 0 | 64,100 |
| 2024-05-02 | 0 | 185,600 | 0 | 120,000 | 0 | 65,600 |
| 2024-04-26 | 0 | 185,500 | 0 | 119,900 | 0 | 65,600 |
| 2024-04-19 | 0 | 194,000 | 0 | 124,800 | 0 | 69,200 |
| 2024-04-12 | 0 | 170,100 | 0 | 111,000 | 0 | 59,100 |
| 2024-04-05 | 100 | 171,100 | 100 | 105,600 | 0 | 65,500 |
| 2024-03-29 | 200 | 178,000 | 200 | 115,700 | 0 | 62,300 |
| 2024-03-22 | 200 | 197,900 | 200 | 131,100 | 0 | 66,800 |
| 2024-03-15 | 200 | 195,300 | 200 | 128,100 | 0 | 67,200 |
| 2024-03-08 | 0 | 196,400 | 0 | 127,800 | 0 | 68,600 |
| 2024-03-01 | 0 | 191,900 | 0 | 126,300 | 0 | 65,600 |
| 2024-02-22 | 100 | 200,500 | 100 | 131,000 | 0 | 69,500 |
| 2024-02-16 | 0 | 220,900 | 0 | 144,100 | 0 | 76,800 |
| 2024-02-09 | 0 | 228,600 | 0 | 146,600 | 0 | 82,000 |
| 2024-02-02 | 0 | 226,200 | 0 | 141,200 | 0 | 85,000 |
| 2024-01-26 | 0 | 203,600 | 0 | 139,500 | 0 | 64,100 |
| 2024-01-19 | 0 | 215,200 | 0 | 144,300 | 0 | 70,900 |
| 2024-01-12 | 100 | 212,400 | 100 | 144,400 | 0 | 68,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 29,800 | 0.23% | ▼ | -34,128 | 861 | 861 | 853 | 855 | 81,100 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 63,928 | 0.50% | ▲ | 854 | 855 | 848 | 848 | 47,200 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,700 | 0.31% | ▼ | -23,328 | 858 | 865 | 853 | 864 | 98,400 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 64,028 | 0.50% | ▲ | 19,728 | 855 | 855 | 842 | 849 | 33,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:00 | 明豊ファシリティ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240711 | 16:50 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240711 | 16:50 | 明豊ファシリティ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | 明豊ファシリティ | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240514 | 16:30 | 明豊ファシリティ | 「配当方針の変更」及び「剰余金の配当（増配）」に関するお知らせ |
| 20240514 | 16:30 | 明豊ファシリティ | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240205 | 16:00 | 明豊ファシリティ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1717 | 1 | 明豊ファシリティワークス株式会社｜東証スタンダード上場のコンストラクションマネジメント会社 | 2024-10-23 06:27:02 |
| 1717 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:01 |
| 1717 | 2 | 株式報酬型ストック・オプション（新株予約権）の発行について│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:29:00 |
| 1717 | 2 | 第44期定時株主総会決議ご通知│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:59 |
| 1717 | 2 | 2024年3月期 BUSINESS REPORT(株主通信) │お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:58 |
| 1717 | 2 | 有価証券報告書│お知らせ│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-25 20:28:56 |
| 1717 | 2 | 株式情報│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:41 |
| 1717 | 2 | 電子公告│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:40 |
| 1717 | 2 | IRカレンダー│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:39 |
| 1717 | 2 | 決算説明会│明豊ファシリティワークスのコンストラクション・マネジメント | 2024-06-19 00:32:37 |